9,170.00
+23(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9,173 | 9,147 | 9,147 | 9,185.06 | 9,133 | 32,564 |
| September 04, 2025 | 9,108 | 9,149 | 9,149 | 9,161 | 9,101 | 24,682 |
| September 03, 2025 | 9,062 | 9,113 | 9,113 | 9,113 | 9,042.97 | 30,899 |
| September 02, 2025 | 9,115 | 9,055 | 9,055 | 9,115 | 9,044 | 15,860 |
| September 01, 2025 | 9,137 | 9,128 | 9,128 | 9,160 | 9,108 | 9,182 |
| August 29, 2025 | 9,146 | 9,122 | 9,122 | 9,151 | 9,111.56 | 20,771 |
| August 28, 2025 | 9,198 | 9,150 | 9,150 | 9,198 | 9,135.6 | 12,036 |
| August 27, 2025 | 9,204 | 9,181 | 9,181 | 9,227 | 9,158 | 13,309 |
| August 26, 2025 | 9,206 | 9,191 | 9,191 | 9,220.48 | 9,170 | 21,341 |
| August 22, 2025 | 9,223 | 9,247 | 9,247 | 9,287 | 9,209 | 43,637 |
| August 21, 2025 | 9,214 | 9,235 | 9,235 | 9,235 | 9,178 | 13,658 |
| August 20, 2025 | 9,110 | 9,210 | 9,210 | 9,222 | 9,091 | 12,983 |
| August 19, 2025 | 9,085 | 9,114 | 9,114 | 9,118 | 9,075 | 8,600 |
| August 18, 2025 | 9,065 | 9,078 | 9,078 | 9,088 | 9,048 | 8,041 |
| August 15, 2025 | 9,139 | 9,062 | 9,062 | 9,159 | 9,051.36 | 9,552 |
| August 14, 2025 | 9,067 | 9,095 | 9,095 | 9,096 | 9,031 | 8,713 |
| August 13, 2025 | 9,054 | 9,058 | 9,058 | 9,070.8 | 9,036 | 7,032 |
| August 12, 2025 | 9,040 | 9,041 | 9,041 | 9,058 | 9,009 | 6,159 |
| August 11, 2025 | 9,008 | 9,019 | 9,019 | 9,028 | 8,996 | 4,021 |
| August 08, 2025 | 9,004 | 8,984 | 8,984 | 9,022 | 8,973.07 | 27,952 |
| August 07, 2025 | 9,036 | 8,996 | 8,996 | 9,052 | 8,979 | 41,858 |
| August 06, 2025 | 9,052 | 9,037 | 9,037 | 9,069 | 9,031.4 | 5,510 |
| August 05, 2025 | 9,055 | 9,018 | 9,018 | 9,065 | 9,006 | 12,096 |
| August 04, 2025 | 8,973 | 9,008 | 9,008 | 9,010 | 8,955 | 5,005 |
| August 01, 2025 | 8,983 | 8,949 | 8,949 | 8,983 | 8,903 | 9,914 |
| July 31, 2025 | 9,027 | 9,020 | 9,020 | 9,070 | 9,005 | 33,410 |
| July 30, 2025 | 8,993 | 9,013 | 9,013 | 9,019 | 8,971.35 | 6,589 |
| July 29, 2025 | 8,976 | 9,012 | 9,012 | 9,039 | 8,962 | 37,322 |
| July 28, 2025 | 9,053 | 8,959 | 8,959 | 9,053 | 8,938 | 27,884 |
| July 25, 2025 | 9,015 | 8,996 | 8,996 | 9,015 | 8,971 | 59,809 |
| July 24, 2025 | 8,989 | 9,012 | 9,012 | 9,039 | 8,980.56 | 75,782 |
| July 23, 2025 | 9,127 | 9,111 | 8,937.71 | 9,132 | 9,104.02 | 92,627 |
| July 22, 2025 | 9,073 | 9,081 | 8,908.28 | 9,092 | 9,054 | 54,612 |
| July 21, 2025 | 9,053 | 9,070 | 8,897.49 | 9,070 | 9,033.8 | 39,738 |
| July 18, 2025 | 9,110 | 9,047 | 8,874.93 | 9,110 | 9,027 | 49,949 |
| July 17, 2025 | 9,028 | 9,040.5 | 8,868.55 | 9,041 | 9,001 | 31,977 |
| July 16, 2025 | 8,994 | 8,979 | 8,808.22 | 9,027 | 8,979 | 8,521 |
| July 15, 2025 | 9,073 | 8,996 | 8,824.9 | 9,077 | 8,993 | 27,888 |
| July 14, 2025 | 8,993 | 9,058 | 8,885.72 | 9,058 | 8,986 | 11,356 |
| July 11, 2025 | 9,039 | 8,996 | 8,824.9 | 9,046 | 8,977 | 15,133 |
| July 10, 2025 | 8,987 | 9,037 | 8,865.12 | 9,039 | 8,980 | 39,268 |
| July 09, 2025 | 8,928 | 8,928 | 8,758.19 | 8,946 | 8,912 | 19,190 |
| July 08, 2025 | 8,867 | 8,912 | 8,742.49 | 8,912 | 8,861.22 | 15,555 |
| July 07, 2025 | 8,885 | 8,864 | 8,695.41 | 8,895 | 8,856.35 | 15,077 |
| July 04, 2025 | 8,853 | 8,878 | 8,878 | 8,889 | 8,839 | 16,924 |
| July 03, 2025 | 8,859 | 8,880 | 8,880 | 8,890 | 8,854 | 18,488 |
| July 02, 2025 | 8,886 | 8,834 | 8,834 | 8,894 | 8,797.1 | 24,455 |
| July 01, 2025 | 8,844 | 8,838 | 8,838 | 8,854 | 8,774 | 25,036 |
| June 30, 2025 | 8,861 | 8,817 | 8,817 | 8,871 | 8,815 | 82,522 |
| June 27, 2025 | 8,812 | 8,855 | 8,855 | 8,855 | 8,811.18 | 13,742 |
| June 26, 2025 | 8,808 | 8,795 | 8,795 | 8,813.95 | 8,740 | 23,488 |
| June 25, 2025 | 8,822 | 8,771 | 8,771 | 8,845 | 8,771 | 7,810 |
| June 24, 2025 | 8,869 | 8,811 | 8,811 | 8,885 | 8,810.18 | 13,292 |
| June 23, 2025 | 8,796.09 | 8,811 | 8,811 | 8,835 | 8,775 | 8,561 |
| June 20, 2025 | 8,869 | 8,827 | 8,827 | 8,897 | 8,826 | 10,217 |
| June 19, 2025 | 8,856 | 8,840 | 8,840 | 8,882.51 | 8,840 | 22,005 |
| June 18, 2025 | 8,897 | 8,890 | 8,890 | 8,904 | 8,867 | 13,798 |
| June 17, 2025 | 8,875 | 8,876 | 8,876 | 8,901 | 8,859 | 24,659 |
| June 16, 2025 | 8,911 | 8,915 | 8,915 | 8,950 | 8,907 | 16,646 |
| June 13, 2025 | 8,881 | 8,889.5 | 8,889.5 | 8,932 | 8,871 | 12,316 |